Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmszi15a6006x0zcg6mj5pxe0stock-5m051910:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15a2006w0zcgkin0neqd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:45:00raw263,500원265,000원263,000원264,500원791
cmszi159w006v0zcgpyjjng3rstock-5m006400:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi159s006u0zcgnq1nfszh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:45:00raw487,500원490,000원487,500원489,500원2,275
cmszi159m006t0zcg7a64u42ustock-5m035720:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi159j006s0zcgld1lmdlm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:45:00raw36,950원37,000원36,950원36,950원4,197
cmszi1593006p0zcgg5ahv1x2stock-5m066570:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi158z006o0zcg4l08dd141
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:45:00raw202,500원203,500원202,000원203,000원7,447
cmszi158t006n0zcgfq5s2m2ostock-5m005380:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi158p006m0zcg8q6ofgc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:45:00raw413,000원415,000원413,000원413,500원4,015
cmszi158j006l0zcg1z3qkal7stock-5m000660:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi158f006k0zcg56etjjcb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:45:00raw1,522,000원1,530,000원1,521,000원1,527,000원21,727
cmszi1584006j0zcgsux8g495stock-5m005930:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi157l006i0zcgcejbkrs31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:45:00raw249,000원250,000원249,000원250,000원246,529
cmszi7k7p007z0zcg3edwhf2vstock-5m066570:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k7m007y0zcgi3z2faro1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:50:00raw203,000원203,000원201,000원201,500원9,559
cmszi7k8000810zcga8hvneglstock-5m035420:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k7w00800zcg0ak6lte31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:50:00raw206,500원207,000원205,500원206,000원4,334
cmszi7k8a00830zcgrfqi9pjnstock-5m035720:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k8500820zcgly0dervz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:50:00raw36,975원36,975원36,900원36,900원6,077
cmszi7k8j00850zcg2f9k8k02stock-5m006400:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k8g00840zcgfi2hhsz61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:50:00raw489,000원490,000원487,500원488,500원2,136
cmszi7k8u00870zcgzh0dhk5tstock-5m051910:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k8q00860zcgvb458dig1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:50:00raw264,750원264,750원263,000원263,500원833
cmszi7k9500890zcg2i656jxgstock-5m068270:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9000880zcgrdx84d9i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:50:00raw194,300원194,700원193,800원193,900원3,621
cmszi7k9h008b0zcgd46qdgifstock-5m005490:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9c008a0zcgmdg1xyuf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:50:00raw316,500원316,500원315,000원315,000원722
cmszi7k9q008d0zcgnx5im8v7stock-5m000270:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9n008c0zcgtbnxqdpt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:50:00raw132,400원132,500원131,900원131,900원6,484
cmszi7ka1008f0zcgepm0xashstock-5m105560:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9w008e0zcg8qnr7pm41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:50:00raw163,000원163,400원162,500원162,500원8,651
cmszi7kac008h0zcgkve90jkpstock-5m055550:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7ka8008g0zcg0rn9jpct1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:50:00raw104,200원104,200원103,800원103,900원6,419
cmszi7kan008j0zcgzvl5fpqfstock-5m207940:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kaj008i0zcg7gno5pua1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:50:00raw1,532,000원1,533,000원1,531,000원1,531,000원139
cmszi7kax008l0zcg3sxw8447stock-5m373220:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kat008k0zcguvbt1p271
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:50:00raw352,000원352,500원350,500원350,500원1,218
cmszi7kb8008n0zcgxd9h7x8istock-5m012330:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kb4008m0zcg4hrfsgsy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:50:00raw502,000원502,000원499,500원499,500원905
cmszi7kbi008p0zcgei3wlpihstock-5m096770:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbe008o0zcg8nmvaxnf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:50:00raw130,600원130,800원129,800원129,800원3,012
cmszi7kbs008r0zcgufoywszestock-5m028260:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbo008q0zcgztkikd091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:50:00raw345,000원346,000원343,500원344,000원2,523
cmszi7kc3008t0zcguy6jno9vstock-5m034730:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbz008s0zcgzick6q2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:50:00raw549,000원550,000원545,000원546,000원723
cmszi7kcc008v0zcg5d1tgafistock-5m003550:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kc9008u0zcgbi0owwpf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:50:00raw111,100원111,200원110,600원110,600원2,430
cmszi7kcm008x0zcgosl4hh4ystock-5m015760:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kcj008w0zcgcp3kgsq71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:50:00raw30,900원30,950원30,800원30,800원64,237
cmszi7kcw008z0zcgqe10sm88stock-5m030200:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kcs008y0zcg3w3iz5kx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:50:00raw52,200원52,300원52,100원52,200원6,366
cmszi7kd600910zcgno40gnk2stock-5m017670:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kd200900zcgsasezbvk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:50:00raw97,400원97,900원97,300원97,350원12,209
cmszi7k73007v0zcgd3rz2lecstock-5m000660:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k6y007u0zcghmjkbewg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:50:00raw1,528,000원1,528,000원1,520,000원1,521,000원19,942
cmszi7k6q007t0zcgfv8wpa5istock-5m005930:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k6f007s0zcgnn16mpg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:50:00raw250,000원250,000원249,000원249,000원136,795
cmszi7k7g007x0zcgypkbp72vstock-5m005380:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k7b007w0zcgg2p216s71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:50:00raw413,500원414,000원412,000원412,500원3,588
cmszidzze009l0zcgw43dsldgstock-5m005490:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzza009k0zcgovhh43se1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:55:00raw315,000원316,000원315,000원315,000원828
cmszidzwp00930zcgymwv6g3bstock-5m005930:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzwk00920zcgcrtqn87x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:55:00raw249,250원249,500원249,000원249,500원55,962
cmszidzx100950zcg7i34736wstock-5m000660:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzww00940zcgililhxmq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:55:00raw1,521,000원1,523,000원1,520,000원1,521,000원12,953
cmszidzxc00970zcgl95r62cxstock-5m005380:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzx800960zcgz3lezmv61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:55:00raw413,000원413,000원412,000원413,000원2,730
cmszidzxn00990zcg6kgg7ev9stock-5m066570:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzxj00980zcglpbacif61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:55:00raw201,500원202,500원201,250원202,500원3,682
cmszidzxy009b0zcg4axaat35stock-5m035420:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzxu009a0zcgnpk87gdy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:55:00raw206,000원207,000원206,000원206,500원5,968
cmszidzy9009d0zcgahuserpastock-5m035720:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzy5009c0zcgusfvvm091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:55:00raw36,925원36,950원36,900원36,950원3,870
cmszidzyl009f0zcgh51qawj2stock-5m006400:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzyh009e0zcgt18e95d31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:55:00raw489,000원489,500원488,000원489,000원1,632
cmszidzyv009h0zcgckeiuttbstock-5m051910:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzyr009g0zcgcjs64z8k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:55:00raw263,500원264,500원263,500원263,500원299
cmszidzz4009j0zcgzo509jtrstock-5m068270:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzz1009i0zcgxpsp4p4g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:55:00raw193,900원194,100원193,800원194,100원1,687
cmszidzzo009n0zcg4p0vmqi0stock-5m105560:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzzk009m0zcg7fmgimx41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:55:00raw162,700원163,300원162,400원162,600원6,548
cmszidzzx009p0zcgrsgdbo4gstock-5m055550:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzzu009o0zcgoc0odpxu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:55:00raw104,000원104,000원103,700원103,900원3,761
cmszie008009r0zcgidcvlqcqstock-5m207940:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie003009q0zcg9ex889xe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:55:00raw1,532,000원1,533,000원1,531,000원1,533,000원117
cmszie00i009t0zcgmgpysfx0stock-5m373220:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie00e009s0zcgslpzthyb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:55:00raw350,500원352,000원350,500원352,000원806
cmszie00r009v0zcg02fd0gv9stock-5m012330:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie00n009u0zcgy6wbaznh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:55:00raw500,000원502,000원499,500원501,000원1,688
cmszie011009x0zcgsxlhk76hstock-5m096770:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie00x009w0zcgukito9511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:55:00raw129,900원130,600원129,700원130,400원6,757
cmszie01b009z0zcgxwuhg2gistock-5m028260:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie017009y0zcgc3a313si1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:55:00raw344,000원345,000원343,500원344,500원1,693
cmszie01l00a10zcg20dyoxdkstock-5m034730:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie01h00a00zcg6g20pjsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:55:00raw547,000원549,000원546,000원549,000원632
cmszie01w00a30zcgyk46rqicstock-5m003550:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie01s00a20zcga3yfolic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:55:00raw110,600원111,000원110,600원110,900원4,394
cmszie02600a50zcg9ste5slzstock-5m030200:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie02200a40zcgfwzfv1wc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:55:00raw52,200원52,200원52,100원52,100원1,995
57,440건 중 16,251–16,300← 이전326 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬